Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2024 | 5.480 | 5.510 | 5.220 | 5.300 | 5,116,378 | -0.16(-2.93%) |
Jul 26, 2024 | 5.530 | 5.550 | 5.385 | 5.460 | 4,314,713 | -0.03(-0.55%) |
Jul 25, 2024 | 5.340 | 5.510 | 5.301 | 5.490 | 3,855,584 | +0.15(+2.81%) |
Jul 24, 2024 | 5.590 | 5.650 | 5.325 | 5.340 | 5,206,153 | -0.21(-3.78%) |
Jul 23, 2024 | 5.560 | 5.660 | 5.490 | 5.550 | 8,712,070 | -0.08(-1.42%) |
Jul 22, 2024 | 5.590 | 5.655 | 5.515 | 5.630 | 3,171,311 | +0.03(+0.54%) |
Jul 19, 2024 | 5.640 | 5.690 | 5.540 | 5.600 | 4,366,759 | -0.11(-1.93%) |
Jul 18, 2024 | 5.730 | 5.780 | 5.680 | 5.710 | 2,830,150 | -0.03(-0.52%) |
Jul 17, 2024 | 5.780 | 5.965 | 5.700 | 5.740 | 6,187,515 | -0.08(-1.37%) |
Jul 16, 2024 | 5.720 | 5.850 | 5.655 | 5.820 | 4,439,132 | +0.08(+1.39%) |
Jul 15, 2024 | 5.710 | 5.810 | 5.620 | 5.740 | 3,465,510 | +0.07(+1.23%) |
Jul 12, 2024 | 5.740 | 5.780 | 5.610 | 5.670 | 2,545,044 | +0.00(+0.00%) |
Jul 11, 2024 | 5.610 | 5.730 | 5.545 | 5.670 | 3,806,357 | +0.11(+1.98%) |
Jul 10, 2024 | 5.480 | 5.560 | 5.450 | 5.560 | 2,759,204 | +0.10(+1.83%) |
Jul 09, 2024 | 5.430 | 5.540 | 5.350 | 5.460 | 4,048,346 | -0.01(-0.18%) |
Jul 08, 2024 | 5.500 | 5.510 | 5.405 | 5.470 | 3,259,498 | +0.01(+0.18%) |
Jul 05, 2024 | 5.720 | 5.760 | 5.440 | 5.460 | 5,364,768 | -0.38(-6.51%) |
Jul 03, 2024 | 5.650 | 5.840 | 5.610 | 5.840 | 3,423,937 | +0.27(+4.85%) |
Jul 02, 2024 | 5.640 | 5.665 | 5.550 | 5.570 | 2,648,989 | +0.00(+0.00%) |
Jul 01, 2024 | 5.570 | 5.610 | 5.490 | 5.570 | 3,761,693 | +0.03(+0.54%) |
Jun 28, 2024 | 5.610 | 5.640 | 5.520 | 5.540 | 8,362,116 | +0.00(+0.00%) |
Jun 27, 2024 | 5.510 | 5.560 | 5.410 | 5.540 | 4,400,051 | +0.11(+2.03%) |
Jun 26, 2024 | 5.360 | 5.450 | 5.350 | 5.430 | 3,732,663 | +0.03(+0.56%) |
Jun 25, 2024 | 5.440 | 5.460 | 5.370 | 5.400 | 3,698,495 | -0.08(-1.46%) |
Jun 24, 2024 | 5.300 | 5.575 | 5.300 | 5.480 | 4,404,694 | +0.20(+3.79%) |
Jun 21, 2024 | 5.300 | 5.335 | 5.240 | 5.280 | 6,294,436 | -0.01(-0.19%) |
Jun 20, 2024 | 5.270 | 5.325 | 5.210 | 5.290 | 3,974,724 | +0.02(+0.38%) |
Jun 18, 2024 | 5.270 | 5.355 | 5.240 | 5.270 | 3,720,121 | +0.02(+0.38%) |
Jun 17, 2024 | 5.220 | 5.340 | 5.164 | 5.250 | 6,713,539 | +0.04(+0.77%) |
Jun 14, 2024 | 5.360 | 5.400 | 5.070 | 5.210 | 10,638,212 | -0.19(-3.52%) |
Jun 13, 2024 | 5.630 | 5.675 | 5.390 | 5.400 | 10,786,200 | -0.28(-4.93%) |
Jun 12, 2024 | 5.740 | 5.800 | 5.670 | 5.680 | 3,662,535 | +0.02(+0.35%) |
Jun 11, 2024 | 5.650 | 5.670 | 5.570 | 5.660 | 3,635,069 | -0.03(-0.53%) |
Jun 10, 2024 | 5.570 | 5.710 | 5.560 | 5.690 | 5,434,330 | +0.17(+3.08%) |
Jun 07, 2024 | 5.590 | 5.620 | 5.510 | 5.520 | 3,266,366 | -0.11(-1.95%) |
Jun 06, 2024 | 5.720 | 5.770 | 5.600 | 5.630 | 6,386,077 | -0.10(-1.75%) |
Jun 05, 2024 | 5.780 | 5.830 | 5.695 | 5.730 | 4,570,692 | -0.01(-0.17%) |
Jun 04, 2024 | 5.800 | 5.830 | 5.655 | 5.740 | 7,559,860 | -0.12(-2.05%) |
Jun 03, 2024 | 6.150 | 6.150 | 5.850 | 5.860 | 3,268,092 | -0.24(-3.93%) |
May 31, 2024 | 6.080 | 6.220 | 6.050 | 6.100 | 4,270,885 | +0.04(+0.66%) |
May 30, 2024 | 5.940 | 6.080 | 5.930 | 6.060 | 2,471,475 | +0.13(+2.19%) |
May 29, 2024 | 6.030 | 6.040 | 5.900 | 5.930 | 3,168,750 | -0.14(-2.31%) |
May 28, 2024 | 5.900 | 6.120 | 5.880 | 6.070 | 6,239,720 | +0.27(+4.66%) |
May 24, 2024 | 5.800 | 5.860 | 5.745 | 5.800 | 4,426,589 | +0.04(+0.69%) |
May 23, 2024 | 5.980 | 6.030 | 5.740 | 5.760 | 5,371,471 | -0.15(-2.54%) |
May 22, 2024 | 6.130 | 6.150 | 5.850 | 5.910 | 7,341,724 | -0.28(-4.52%) |
May 21, 2024 | 6.250 | 6.330 | 6.185 | 6.190 | 4,793,056 | -0.08(-1.28%) |
May 20, 2024 | 6.020 | 6.325 | 5.985 | 6.270 | 14,754,716 | +0.36(+6.09%) |
May 17, 2024 | 5.910 | 5.950 | 5.835 | 5.910 | 7,173,507 | +0.02(+0.34%) |
May 16, 2024 | 6.050 | 6.095 | 5.880 | 5.890 | 7,127,561 | -0.13(-2.16%) |
May 15, 2024 | 6.090 | 6.130 | 5.920 | 6.020 | 7,446,494 | -0.08(-1.31%) |
May 14, 2024 | 6.060 | 6.110 | 6.000 | 6.100 | 3,469,199 | +0.09(+1.50%) |
May 13, 2024 | 6.140 | 6.155 | 6.000 | 6.010 | 5,888,758 | -0.08(-1.31%) |
May 10, 2024 | 6.220 | 6.255 | 6.010 | 6.090 | 6,478,766 | -0.08(-1.30%) |
May 09, 2024 | 6.050 | 6.270 | 6.045 | 6.170 | 20,814,972 | +0.16(+2.66%) |
May 08, 2024 | 5.850 | 6.020 | 5.840 | 6.010 | 5,050,806 | +0.02(+0.33%) |
May 07, 2024 | 5.960 | 6.100 | 5.760 | 5.990 | 13,732,443 | +0.12(+2.04%) |
May 06, 2024 | 5.860 | 5.985 | 5.825 | 5.870 | 5,949,043 | +0.06(+1.03%) |
May 03, 2024 | 5.740 | 5.860 | 5.710 | 5.810 | 7,809,126 | +0.09(+1.57%) |
May 02, 2024 | 5.670 | 5.740 | 5.575 | 5.720 | 3,874,309 | +0.13(+2.33%) |